Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | HKD | 14.5 | 14.55 | 14.4 | 14.5 | 14.5 | +0.05 (+0.35%) | 15,364,318 |
12 Jan 2005 | HKD | 14.4 | 14.45 | 14.15 | 14.45 | 14.45 | +0.05 (+0.35%) | 20,887,324 |
11 Jan 2005 | HKD | 14.65 | 14.65 | 14.35 | 14.4 | 14.4 | -0.1 (-0.69%) | 23,384,761 |
10 Jan 2005 | HKD | 14.55 | 14.6 | 14.3 | 14.5 | 14.5 | 0.0 (0.0%) | 17,765,023 |
7 Jan 2005 | HKD | 14.7 | 14.8 | 14.35 | 14.5 | 14.5 | -0.2 (-1.36%) | 31,291,636 |
6 Jan 2005 | HKD | 14.65 | 14.8 | 14.6 | 14.7 | 14.7 | 0.0 (0.0%) | 21,015,101 |
5 Jan 2005 | HKD | 14.85 | 14.85 | 14.6 | 14.7 | 14.7 | -0.2 (-1.34%) | 32,912,222 |
4 Jan 2005 | HKD | 14.9 | 14.95 | 14.75 | 14.9 | 14.9 | -0.05 (-0.33%) | 23,712,755 |
3 Jan 2005 | HKD | 14.85 | 15.05 | 14.85 | 14.95 | 14.95 | +0.1 (+0.67%) | 16,530,146 |
31 Dec 2004 | HKD | 14.85 | 14.95 | 14.8 | 14.85 | 14.85 | 0.0 (0.0%) | 17,696,180 |
30 Dec 2004 | HKD | 14.85 | 15.1 | 14.8 | 14.85 | 14.85 | -0.05 (-0.34%) | 27,289,523 |
29 Dec 2004 | HKD | 14.9 | 14.95 | 14.8 | 14.9 | 14.9 | +0.1 (+0.68%) | 5,399,423 |
28 Dec 2004 | HKD | 14.75 | 14.9 | 14.65 | 14.8 | 14.8 | +0.05 (+0.34%) | 8,425,002 |
27 Dec 2004 | HKD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 14.8 | 14.9 | 14.75 | 14.75 | 14.75 | -0.05 (-0.34%) | 5,655,785 |
23 Dec 2004 | HKD | 14.9 | 14.9 | 14.75 | 14.8 | 14.8 | +0.05 (+0.34%) | 8,346,117 |
22 Dec 2004 | HKD | 14.8 | 14.95 | 14.75 | 14.75 | 14.75 | -0.15 (-1.01%) | 11,641,777 |
21 Dec 2004 | HKD | 15 | 15 | 14.85 | 14.9 | 14.9 | -0.05 (-0.33%) | 13,599,817 |
20 Dec 2004 | HKD | 14.95 | 15 | 14.75 | 14.95 | 14.95 | +0.15 (+1.01%) | 18,788,650 |
17 Dec 2004 | HKD | 14.8 | 14.9 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 14,117,848 |
16 Dec 2004 | HKD | 14.9 | 14.95 | 14.75 | 14.8 | 14.8 | -0.15 (-1.00%) | 16,790,620 |
15 Dec 2004 | HKD | 15 | 15 | 14.8 | 14.95 | 14.95 | 0.0 (0.0%) | 24,569,504 |
14 Dec 2004 | HKD | 14.85 | 15 | 14.85 | 14.95 | 14.95 | +0.05 (+0.34%) | 32,851,078 |
13 Dec 2004 | HKD | 14.6 | 14.9 | 14.5 | 14.9 | 14.9 | +0.3 (+2.05%) | 24,241,016 |
10 Dec 2004 | HKD | 14.8 | 14.9 | 14.6 | 14.6 | 14.6 | -0.2 (-1.35%) | 34,436,030 |
9 Dec 2004 | HKD | 14.9 | 15 | 14.75 | 14.8 | 14.8 | -0.15 (-1.00%) | 27,691,716 |
8 Dec 2004 | HKD | 15.1 | 15.25 | 14.9 | 14.95 | 14.95 | -0.35 (-2.29%) | 45,051,213 |
7 Dec 2004 | HKD | 15.2 | 15.4 | 15.15 | 15.3 | 15.3 | +0.1 (+0.66%) | 37,785,919 |
6 Dec 2004 | HKD | 15.15 | 15.25 | 15.05 | 15.2 | 15.2 | +0.2 (+1.33%) | 59,827,415 |
3 Dec 2004 | HKD | 14.75 | 15.15 | 14.7 | 15 | 15 | +0.35 (+2.39%) | 95,562,419 |